Adtraction Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.83	2.90	2.83	2.90	2.90	1.40%	4,496
Jan 29, 2026	2.86	2.86	2.86	2.86	2.86	0.35%	-
Jan 28, 2026	2.85	2.85	2.85	2.85	2.85	-1.38%	-
Jan 27, 2026	2.89	2.89	2.89	2.89	2.89	-1.37%	-
Jan 26, 2026	2.89	2.93	2.89	2.93	2.93	5.78%	500
Jan 23, 2026	2.77	2.77	2.77	2.77	2.77	-2.12%	-
Jan 22, 2026	2.83	2.83	2.83	2.83	2.83	0.71%	-
Jan 21, 2026	2.81	2.81	2.81	2.81	2.81	1.08%	-
Jan 20, 2026	2.78	2.78	2.78	2.78	2.78	-1.07%	-
Jan 19, 2026	2.81	2.81	2.81	2.81	2.81	-5.70%	-
Jan 16, 2026	2.98	2.98	2.98	2.98	2.98	-7.45%	-
Jan 15, 2026	3.22	3.22	3.22	3.22	3.22	1.26%	-
Jan 14, 2026	3.18	3.18	3.18	3.18	3.18	-1.55%	-
Jan 13, 2026	3.17	3.23	3.17	3.23	3.23	4.53%	100
Jan 12, 2026	3.09	3.09	3.09	3.09	3.09	-0.32%	-
Jan 9, 2026	3.10	3.10	3.10	3.10	3.10	4.03%	-
Jan 8, 2026	2.98	2.98	2.98	2.98	2.98	1.02%	-
Jan 7, 2026	2.95	2.95	2.95	2.95	2.95	-	-
Jan 6, 2026	2.95	2.95	2.95	2.95	2.95	3.15%	-
Jan 5, 2026	2.86	2.86	2.86	2.86	2.86	2.51%	-
Jan 2, 2026	2.79	2.79	2.79	2.79	2.79	2.95%	-
Dec 30, 2025	2.71	2.71	2.71	2.71	2.71	1.50%	-
Dec 29, 2025	2.67	2.67	2.67	2.67	2.67	1.52%	-
Dec 23, 2025	2.63	2.63	2.63	2.63	2.63	3.14%	-
Dec 22, 2025	2.55	2.55	2.55	2.55	2.55	7.14%	-
Dec 19, 2025	2.38	2.38	2.38	2.38	2.38	-2.46%	-
Dec 18, 2025	2.44	2.44	2.44	2.44	2.44	-2.01%	-
Dec 17, 2025	2.49	2.49	2.49	2.49	2.49	-1.58%	-
Dec 16, 2025	2.53	2.53	2.53	2.53	2.53	1.20%	-
Dec 15, 2025	2.50	2.50	2.50	2.50	2.50	1.63%	-
Dec 12, 2025	2.46	2.46	2.46	2.46	2.46	-0.40%	-
Dec 11, 2025	2.47	2.47	2.47	2.47	2.47	0.82%	-
Dec 10, 2025	2.45	2.45	2.45	2.45	2.45	-1.21%	-
Dec 9, 2025	2.48	2.48	2.48	2.48	2.48	1.22%	-
Dec 8, 2025	2.45	2.45	2.45	2.45	2.45	-0.81%	-
Dec 5, 2025	2.47	2.47	2.47	2.47	2.47	-0.40%	-
Dec 4, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Dec 3, 2025	2.50	2.50	2.50	2.50	2.50	-1.19%	-
Dec 2, 2025	2.53	2.53	2.53	2.53	2.53	1.20%	-
Dec 1, 2025	2.50	2.50	2.50	2.50	2.50	2.04%	-
Nov 28, 2025	2.45	2.45	2.45	2.45	2.45	-1.21%	-
Nov 27, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Nov 26, 2025	2.48	2.48	2.48	2.48	2.48	-2.36%	-
Nov 25, 2025	2.54	2.54	2.54	2.54	2.54	4.10%	-
Nov 24, 2025	2.44	2.44	2.44	2.44	2.44	6.09%	-
Nov 21, 2025	2.30	2.30	2.30	2.30	2.30	-0.43%	-
Nov 20, 2025	2.31	2.31	2.31	2.31	2.31	0.87%	-
Nov 19, 2025	2.29	2.29	2.29	2.29	2.29	-2.14%	-
Nov 18, 2025	2.34	2.34	2.34	2.34	2.34	0.43%	-
Nov 17, 2025	2.33	2.33	2.33	2.33	2.33	-2.10%	-